Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional - Southwest Banks Sector (CIX: MSECTOR415 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 1295 1323 1302 1319 0 +8.33(+0.64%)
Mar 30, 2011 1297 1315 1296 1311 0 +13.66(+1.05%)
Mar 29, 2011 1281 1303 1285 1297 0 +7.97(+0.62%)
Mar 28, 2011 1291 1304 1285 1289 0 -5.41(-0.42%)
Mar 25, 2011 1284 1312 1284 1294 0 +5.47(+0.42%)
Mar 24, 2011 1290 1300 1279 1289 0 -4.88(-0.38%)
Mar 23, 2011 1291 1305 1280 1294 0 -8.04(-0.62%)
Mar 22, 2011 1305 1318 1298 1302 0 -9.90(-0.75%)
Mar 21, 2011 1304 1319 1294 1312 0 +18.30(+1.41%)
Mar 18, 2011 1293 1306 1284 1293 0 +12.23(+0.95%)
Mar 17, 2011 1294 1299 1271 1281 0 +2.79(+0.22%)
Mar 16, 2011 1286 1297 1274 1278 0 -9.71(-0.75%)
Mar 15, 2011 1269 1301 1266 1288 0 -8.44(-0.65%)
Mar 14, 2011 1295 1305 1284 1297 0 -7.63(-0.59%)
Mar 11, 2011 1300 1312 1291 1304 0 +1.91(+0.15%)
Mar 10, 2011 1315 1318 1295 1302 0 -27.45(-2.06%)
Mar 09, 2011 1328 1340 1319 1330 0 -2.14(-0.16%)
Mar 08, 2011 1300 1335 1297 1332 0 +34.38(+2.65%)
Mar 07, 2011 1312 1321 1291 1298 0 -10.69(-0.82%)
Mar 04, 2011 1320 1324 1297 1308 0 -12.77(-0.97%)
Mar 03, 2011 1311 1329 1308 1321 0 +20.62(+1.59%)
Mar 02, 2011 1284 1312 1290 1300 0 -1.02(-0.08%)
Mar 01, 2011 1296 1321 1295 1301 0 -13.34(-1.01%)
Feb 28, 2011 1306 1331 1307 1315 0 -3.38(-0.26%)
Feb 25, 2011 1278 1320 1289 1318 0 +26.77(+2.07%)
Feb 24, 2011 1278 1307 1281 1291 0 -6.16(-0.47%)
Feb 23, 2011 1304 1320 1292 1298 0 -13.49(-1.03%)
Feb 22, 2011 1309 1336 1306 1311 0 -26.43(-1.98%)
Feb 18, 2011 1337 1337 1337 0 +11.05(+0.83%)
Feb 17, 2011 1305 1334 1315 1326 0 -2.25(-0.17%)
Feb 16, 2011 1306 1336 1316 1329 0 +7.45(+0.56%)
Feb 15, 2011 1311 1337 1316 1321 0 -9.57(-0.72%)
Feb 14, 2011 1317 1341 1320 1331 0 -2.54(-0.19%)
Feb 11, 2011 1301 1341 1309 1333 0 +16.13(+1.22%)
Feb 10, 2011 1300 1329 1310 1317 0 -5.05(-0.38%)
Feb 09, 2011 1306 1338 1315 1322 0 -9.18(-0.69%)
Feb 08, 2011 1311 1338 1317 1331 0 +4.55(+0.34%)
Feb 07, 2011 1305 1334 1311 1327 0 +11.98(+0.91%)
Feb 04, 2011 1290 1321 1302 1315 0 -0.65(-0.05%)
Feb 03, 2011 1303 1325 1300 1316 0 +0.09(+0.01%)
Feb 02, 2011 1307 1335 1311 1315 0 -16.50(-1.24%)
Feb 01, 2011 1294 1339 1310 1332 0 +25.87(+1.98%)
Jan 31, 2011 1312 1325 1297 1306 0 +1.33(+0.10%)
Jan 28, 2011 1311 1338 1298 1305 0 -25.60(-1.92%)
Jan 27, 2011 1308 1345 1312 1330 0 +5.48(+0.41%)
Jan 26, 2011 1333 1361 1313 1325 0 -23.33(-1.73%)
Jan 25, 2011 1320 1352 1329 1348 0 +6.99(+0.52%)
Jan 24, 2011 1326 1354 1333 1341 0 -0.71(-0.05%)
Jan 21, 2011 1338 1360 1333 1342 0 +3.67(+0.27%)
Jan 20, 2011 1325 1359 1330 1338 0 -10.65(-0.79%)
Jan 19, 2011 1361 1382 1344 1349 0 -29.23(-2.12%)
Jan 18, 2011 1342 1383 1350 1378 0 +20.87(+1.54%)
Jan 14, 2011 1357 1357 1357 0 +37.98(+2.88%)
Jan 13, 2011 1302 1334 1310 1319 0 -3.94(-0.30%)
Jan 12, 2011 1310 1332 1308 1323 0 +10.77(+0.82%)
Jan 11, 2011 1294 1322 1301 1312 0 +6.95(+0.53%)
Jan 10, 2011 1271 1313 1272 1305 0 +13.13(+1.02%)
Jan 07, 2011 1305 1332 1285 1292 0 -27.04(-2.05%)
Jan 06, 2011 1315 1338 1314 1319 0 -8.42(-0.63%)
Jan 05, 2011 1292 1333 1304 1328 0 +16.91(+1.29%)
Jan 04, 2011 1317 1337 1297 1311 0 -21.24(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.